Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 142.50 | 143.70 | 135.00 | 139.20 | 2,163 | -4.20(-2.93%) |
Feb 27, 2017 | 145.20 | 145.20 | 141.00 | 143.40 | 2,424 | -0.90(-0.62%) |
Feb 24, 2017 | 142.50 | 145.50 | 139.73 | 144.30 | 3,530 | +2.70(+1.91%) |
Feb 23, 2017 | 153.30 | 156.00 | 137.10 | 141.60 | 10,750 | -10.50(-6.90%) |
Feb 22, 2017 | 148.80 | 156.85 | 145.50 | 152.10 | 11,578 | +5.40(+3.68%) |
Feb 21, 2017 | 144.60 | 146.70 | 135.76 | 146.70 | 7,773 | +3.00(+2.09%) |
Feb 17, 2017 | 143.70 | 143.70 | 143.70 | 0 | +15.90(+12.44%) | |
Feb 16, 2017 | 121.20 | 129.00 | 118.80 | 127.80 | 8,591 | +7.80(+6.50%) |
Feb 15, 2017 | 119.10 | 120.00 | 115.50 | 120.00 | 4,763 | +2.10(+1.78%) |
Feb 14, 2017 | 124.02 | 124.02 | 115.50 | 117.90 | 6,134 | -0.92(-0.78%) |
Feb 13, 2017 | 122.70 | 123.30 | 118.50 | 118.82 | 1,935 | -2.08(-1.72%) |
Feb 10, 2017 | 119.40 | 122.70 | 118.50 | 120.90 | 1,840 | +0.30(+0.25%) |
Feb 09, 2017 | 121.80 | 124.20 | 118.02 | 120.60 | 2,680 | -2.40(-1.95%) |
Feb 08, 2017 | 122.70 | 126.90 | 120.60 | 123.00 | 5,435 | +0.30(+0.24%) |
Feb 07, 2017 | 120.00 | 122.70 | 115.50 | 122.70 | 7,870 | +6.90(+5.96%) |
Feb 06, 2017 | 115.20 | 117.00 | 114.60 | 115.80 | 2,380 | +1.20(+1.05%) |
Feb 03, 2017 | 116.10 | 116.70 | 113.40 | 114.60 | 1,377 | +0.00(+0.00%) |
Feb 02, 2017 | 114.30 | 115.78 | 111.60 | 114.60 | 921 | -0.60(-0.52%) |
Feb 01, 2017 | 117.00 | 118.05 | 112.83 | 115.20 | 3,019 | -1.20(-1.03%) |
Jan 31, 2017 | 114.00 | 118.20 | 111.00 | 116.40 | 2,582 | +2.40(+2.11%) |
Jan 30, 2017 | 114.00 | 114.90 | 111.30 | 114.00 | 1,384 | +0.00(+0.00%) |
Jan 27, 2017 | 113.40 | 115.20 | 111.60 | 114.00 | 2,871 | +0.30(+0.26%) |
Jan 26, 2017 | 111.00 | 114.00 | 110.10 | 113.70 | 3,898 | +3.60(+3.27%) |
Jan 25, 2017 | 105.00 | 110.70 | 105.00 | 110.10 | 5,729 | +4.20(+3.97%) |
Jan 24, 2017 | 104.10 | 105.90 | 102.00 | 105.90 | 6,051 | +2.10(+2.02%) |
Jan 23, 2017 | 105.00 | 105.22 | 100.80 | 103.80 | 1,380 | +0.30(+0.29%) |
Jan 20, 2017 | 101.40 | 103.50 | 100.33 | 103.50 | 403 | +2.10(+2.07%) |
Jan 19, 2017 | 102.00 | 102.30 | 97.50 | 101.40 | 1,326 | +0.45(+0.45%) |
Jan 18, 2017 | 99.60 | 102.60 | 99.30 | 100.95 | 1,792 | +0.75(+0.75%) |
Jan 17, 2017 | 99.30 | 104.07 | 97.93 | 100.20 | 1,387 | -0.30(-0.30%) |
Jan 13, 2017 | 100.50 | 100.50 | 100.50 | 0 | +1.20(+1.21%) | |
Jan 12, 2017 | 102.15 | 107.40 | 98.25 | 99.30 | 1,200 | -2.40(-2.36%) |
Jan 11, 2017 | 102.90 | 103.80 | 100.80 | 101.70 | 2,032 | -0.30(-0.29%) |
Jan 10, 2017 | 100.63 | 108.00 | 100.63 | 102.00 | 2,852 | +0.00(+0.00%) |
Jan 09, 2017 | 102.00 | 104.52 | 97.72 | 102.00 | 1,040 | +0.00(+0.00%) |
Jan 06, 2017 | 101.10 | 103.02 | 97.10 | 102.00 | 4,606 | +3.00(+3.03%) |
Jan 05, 2017 | 97.20 | 101.10 | 94.24 | 99.00 | 1,314 | +0.60(+0.61%) |
Jan 04, 2017 | 94.50 | 101.40 | 94.50 | 98.40 | 2,538 | +0.60(+0.61%) |
Jan 03, 2017 | 92.70 | 99.00 | 92.10 | 97.80 | 1,369 | +4.80(+5.16%) |
Dec 30, 2016 | 93.00 | 93.00 | 93.00 | 0 | -1.80(-1.90%) | |
Dec 29, 2016 | 96.90 | 99.02 | 94.50 | 94.80 | 913 | -0.90(-0.94%) |
Dec 28, 2016 | 93.60 | 98.75 | 93.60 | 95.70 | 1,082 | -1.80(-1.85%) |
Dec 27, 2016 | 98.10 | 100.33 | 94.12 | 97.50 | 1,166 | +0.90(+0.93%) |
Dec 23, 2016 | 96.60 | 96.60 | 96.60 | 0 | +0.30(+0.31%) | |
Dec 22, 2016 | 102.00 | 103.50 | 92.10 | 96.30 | 5,213 | -3.90(-3.89%) |
Dec 21, 2016 | 101.40 | 105.60 | 98.64 | 100.20 | 3,167 | +0.00(+0.00%) |
Dec 20, 2016 | 103.80 | 103.80 | 99.90 | 100.20 | 2,122 | -2.40(-2.34%) |
Dec 19, 2016 | 104.40 | 106.20 | 102.00 | 102.60 | 1,979 | -2.70(-2.56%) |
Dec 16, 2016 | 105.30 | 107.40 | 102.30 | 105.30 | 10,398 | +0.90(+0.86%) |
Dec 15, 2016 | 100.50 | 105.00 | 100.50 | 104.40 | 2,006 | +2.40(+2.35%) |
Dec 14, 2016 | 108.00 | 108.00 | 101.10 | 102.00 | 2,008 | -4.50(-4.23%) |
Dec 13, 2016 | 105.60 | 108.00 | 105.00 | 106.50 | 3,828 | +1.20(+1.14%) |
Dec 12, 2016 | 111.00 | 115.50 | 100.80 | 105.30 | 4,360 | -1.20(-1.13%) |
Dec 09, 2016 | 103.20 | 108.90 | 101.70 | 106.50 | 12,634 | +6.60(+6.61%) |
Dec 08, 2016 | 92.70 | 101.70 | 90.30 | 99.90 | 5,337 | +9.00(+9.90%) |
Dec 07, 2016 | 95.10 | 96.14 | 87.90 | 90.90 | 3,343 | -0.90(-0.98%) |
Dec 06, 2016 | 97.20 | 97.88 | 87.00 | 91.80 | 4,670 | +2.70(+3.03%) |
Dec 05, 2016 | 92.94 | 93.00 | 86.10 | 89.10 | 4,606 | -3.90(-4.19%) |
Dec 02, 2016 | 91.50 | 93.00 | 87.00 | 93.00 | 2,220 | +2.70(+2.99%) |